NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616C00045000 | 2022-10-14 2:00PM EST | 45.00 | 44.45 | 61.65 | 62.55 | 0.00 | - | - | 6 | 0.00% |
| NKE230616C00047500 | 2022-10-06 1:54PM EST | 47.50 | 44.35 | 49.20 | 50.05 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230616C00050000 | 2022-12-02 10:18AM EST | 50.00 | 61.50 | 67.50 | 68.30 | 0.00 | - | 1 | 9 | 0.00% |
| NKE230616C00055000 | 2022-10-04 2:30PM EST | 55.00 | 35.99 | 37.60 | 38.20 | 0.00 | - | 10 | 11 | 0.00% |
| NKE230616C00060000 | 2022-11-28 2:40PM EST | 60.00 | 46.82 | 56.00 | 56.80 | 0.00 | - | 7 | 19 | 0.00% |
| NKE230616C00065000 | 2022-11-28 2:40PM EST | 65.00 | 42.32 | 51.35 | 52.00 | 0.00 | - | 7 | 27 | 0.00% |
| NKE230616C00070000 | 2023-01-25 3:10PM EST | 70.00 | 58.03 | 58.30 | 59.00 | 0.00 | - | 1 | 67 | 64.92% |
| NKE230616C00075000 | 2022-12-21 12:40PM EST | 75.00 | 44.47 | 52.50 | 53.30 | 0.00 | - | 6 | 42 | 53.88% |
| NKE230616C00080000 | 2023-01-26 9:31AM EST | 80.00 | 49.82 | 48.65 | 49.20 | 0.00 | - | 1 | 134 | 55.57% |
| NKE230616C00082500 | 2022-12-20 11:17AM EST | 82.50 | 24.70 | 43.50 | 44.10 | 0.00 | - | 6 | 38 | 0.00% |
| NKE230616C00085000 | 2023-01-09 3:48PM EST | 85.00 | 42.05 | 43.90 | 44.55 | 0.00 | - | 2 | 102 | 52.39% |
| NKE230616C00087500 | 2023-01-11 12:27PM EST | 87.50 | 43.00 | 41.55 | 42.40 | 0.00 | - | 1 | 88 | 51.45% |
| NKE230616C00090000 | 2023-01-26 9:31AM EST | 90.00 | 40.26 | 39.20 | 39.75 | 0.00 | - | 1 | 128 | 50.50% |
| NKE230616C00092500 | 2023-01-23 12:22PM EST | 92.50 | 37.60 | 36.90 | 37.35 | 0.00 | - | 4 | 251 | 48.21% |
| NKE230616C00095000 | 2023-01-12 3:54PM EST | 95.00 | 35.70 | 34.60 | 35.15 | 0.00 | - | 4 | 611 | 47.14% |
| NKE230616C00097500 | 2023-01-18 10:36AM EST | 97.50 | 33.59 | 32.35 | 32.65 | 0.00 | - | 2 | 518 | 44.18% |
| NKE230616C00100000 | 2023-01-27 10:00AM EST | 100.00 | 30.38 | 30.10 | 30.60 | +0.53 | +1.78% | 2 | 2,969 | 43.74% |
| NKE230616C00105000 | 2023-01-27 3:08PM EST | 105.00 | 26.85 | 25.75 | 26.25 | +1.23 | +4.80% | 2 | 1,502 | 40.92% |
| NKE230616C00110000 | 2023-01-27 10:56AM EST | 110.00 | 21.20 | 21.65 | 22.00 | -0.50 | -2.30% | 2 | 2,217 | 37.98% |
| NKE230616C00115000 | 2023-01-27 11:16AM EST | 115.00 | 17.55 | 17.80 | 18.05 | +0.15 | +0.86% | 1 | 1,471 | 35.57% |
| NKE230616C00120000 | 2023-01-27 2:29PM EST | 120.00 | 14.60 | 14.25 | 14.50 | +0.10 | +0.69% | 28 | 3,999 | 33.75% |
| NKE230616C00125000 | 2023-01-27 12:14PM EST | 125.00 | 11.37 | 11.10 | 11.35 | +0.30 | +2.71% | 25 | 2,280 | 32.21% |
| NKE230616C00130000 | 2023-01-27 3:57PM EST | 130.00 | 8.45 | 8.40 | 8.55 | +0.10 | +1.20% | 102 | 1,103 | 30.64% |
| NKE230616C00135000 | 2023-01-27 3:58PM EST | 135.00 | 6.15 | 6.10 | 6.25 | -0.02 | -0.32% | 96 | 2,316 | 29.40% |
| NKE230616C00140000 | 2023-01-27 3:16PM EST | 140.00 | 4.62 | 4.30 | 4.45 | +0.32 | +7.44% | 3 | 1,259 | 28.49% |
| NKE230616C00145000 | 2023-01-27 3:21PM EST | 145.00 | 3.18 | 2.92 | 3.05 | +0.19 | +6.35% | 60 | 2,094 | 27.65% |
| NKE230616C00150000 | 2023-01-27 2:47PM EST | 150.00 | 2.02 | 1.90 | 2.03 | +0.02 | +1.00% | 3 | 510 | 26.98% |
| NKE230616C00155000 | 2023-01-27 3:35PM EST | 155.00 | 1.39 | 1.21 | 1.31 | +0.10 | +7.75% | 2 | 369 | 26.43% |
| NKE230616C00160000 | 2023-01-27 11:46AM EST | 160.00 | 0.79 | 0.79 | 0.84 | -0.04 | -4.82% | 7 | 908 | 26.10% |
| NKE230616C00165000 | 2023-01-25 3:49PM EST | 165.00 | 0.53 | 0.51 | 0.54 | 0.00 | - | 9 | 573 | 25.98% |
| NKE230616C00170000 | 2023-01-27 12:10PM EST | 170.00 | 0.32 | 0.32 | 0.36 | -0.02 | -5.88% | 1 | 328 | 26.12% |
| NKE230616C00175000 | 2023-01-26 12:10PM EST | 175.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 3 | 81 | 26.12% |
| NKE230616C00180000 | 2023-01-25 11:14AM EST | 180.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 630 | 26.47% |
| NKE230616C00185000 | 2023-01-23 9:30AM EST | 185.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 7 | 28 | 26.76% |
| NKE230616C00190000 | 2023-01-18 3:59PM EST | 190.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 15 | 69 | 27.25% |
| NKE230616C00195000 | 2023-01-25 3:24PM EST | 195.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 202 | 27.25% |
| NKE230616C00200000 | 2023-01-24 3:10PM EST | 200.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 21 | 261 | 27.93% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616P00045000 | 2023-01-10 11:32AM EST | 45.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 444 | 59.77% |
| NKE230616P00047500 | 2022-12-29 3:24PM EST | 47.50 | 0.12 | 0.01 | 0.03 | 0.00 | - | 2 | 37 | 57.03% |
| NKE230616P00050000 | 2023-01-20 11:05AM EST | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 300 | 56.25% |
| NKE230616P00055000 | 2023-01-26 9:46AM EST | 55.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 235 | 53.71% |
| NKE230616P00060000 | 2023-01-23 11:20AM EST | 60.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 1,043 | 51.17% |
| NKE230616P00065000 | 2023-01-23 1:18PM EST | 65.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 7 | 1,398 | 49.22% |
| NKE230616P00070000 | 2023-01-25 3:28PM EST | 70.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 11 | 1,493 | 47.12% |
| NKE230616P00075000 | 2023-01-27 3:08PM EST | 75.00 | 0.26 | 0.26 | 0.29 | -0.03 | -10.34% | 1 | 2,148 | 44.87% |
| NKE230616P00080000 | 2023-01-27 3:49PM EST | 80.00 | 0.41 | 0.39 | 0.42 | 0.00 | - | 15 | 3,500 | 42.80% |
| NKE230616P00082500 | 2023-01-27 3:26PM EST | 82.50 | 0.46 | 0.47 | 0.50 | -0.04 | -8.00% | 25 | 429 | 41.75% |
| NKE230616P00085000 | 2023-01-27 10:08AM EST | 85.00 | 0.56 | 0.56 | 0.60 | -0.03 | -5.08% | 1 | 2,549 | 40.80% |
| NKE230616P00087500 | 2023-01-26 1:05PM EST | 87.50 | 0.68 | 0.68 | 0.71 | -0.03 | -4.23% | 1 | 566 | 39.80% |
| NKE230616P00090000 | 2023-01-27 2:50PM EST | 90.00 | 0.77 | 0.79 | 0.87 | -0.05 | -6.10% | 2 | 1,381 | 39.14% |
| NKE230616P00092500 | 2023-01-26 3:41PM EST | 92.50 | 0.90 | 0.94 | 1.02 | -0.07 | -7.22% | 1 | 2,314 | 38.11% |
| NKE230616P00095000 | 2023-01-27 1:19PM EST | 95.00 | 1.12 | 1.10 | 1.21 | -0.02 | -1.75% | 3 | 1,637 | 37.26% |
| NKE230616P00097500 | 2023-01-26 3:32PM EST | 97.50 | 1.34 | 1.32 | 1.37 | 0.00 | - | 5 | 1,430 | 35.95% |
| NKE230616P00100000 | 2023-01-27 3:54PM EST | 100.00 | 1.58 | 1.55 | 1.65 | -0.02 | -1.25% | 150 | 4,853 | 35.33% |
| NKE230616P00105000 | 2023-01-27 3:49PM EST | 105.00 | 2.11 | 2.13 | 2.22 | -0.09 | -4.09% | 36 | 7,040 | 33.37% |
| NKE230616P00110000 | 2023-01-27 2:50PM EST | 110.00 | 2.82 | 2.90 | 3.05 | -0.18 | -6.00% | 24 | 3,750 | 31.82% |
| NKE230616P00115000 | 2023-01-27 3:36PM EST | 115.00 | 3.80 | 3.95 | 4.15 | -0.30 | -7.32% | 3 | 3,021 | 30.35% |
| NKE230616P00120000 | 2023-01-27 3:55PM EST | 120.00 | 5.40 | 5.35 | 5.50 | -0.05 | -0.92% | 16 | 2,317 | 28.68% |
| NKE230616P00125000 | 2023-01-27 3:22PM EST | 125.00 | 6.96 | 7.15 | 7.30 | -0.39 | -5.31% | 77 | 1,327 | 27.30% |
| NKE230616P00130000 | 2023-01-27 9:50AM EST | 130.00 | 9.45 | 9.35 | 9.50 | -0.05 | -0.53% | 2 | 1,062 | 25.83% |
| NKE230616P00135000 | 2023-01-23 1:50PM EST | 135.00 | 11.95 | 12.05 | 12.25 | 0.00 | - | 20 | 253 | 24.60% |
| NKE230616P00140000 | 2023-01-26 9:30AM EST | 140.00 | 14.96 | 15.20 | 15.50 | 0.00 | - | 1 | 177 | 23.40% |
| NKE230616P00145000 | 2023-01-11 9:45AM EST | 145.00 | 20.30 | 18.70 | 19.20 | 0.00 | - | 1 | 82 | 22.07% |
| NKE230616P00150000 | 2023-01-27 2:31PM EST | 150.00 | 23.00 | 22.80 | 23.35 | -3.81 | -14.21% | 4 | 29 | 20.83% |
| NKE230616P00155000 | 2022-12-23 11:15AM EST | 155.00 | 38.69 | 28.30 | 29.00 | 0.00 | - | 10 | 2 | 27.71% |
| NKE230616P00160000 | 2023-01-19 10:27AM EST | 160.00 | 35.70 | 32.00 | 32.90 | 0.00 | - | 1 | 1 | 22.53% |
| NKE230616P00165000 | 2022-05-19 11:57AM EST | 165.00 | 58.62 | 57.45 | 58.35 | 0.00 | - | 1 | 1 | 102.18% |
| NKE230616P00170000 | 2022-09-12 9:31AM EST | 170.00 | 56.69 | 81.75 | 82.40 | 0.00 | - | 2 | 0 | 167.16% |
| NKE230616P00200000 | 2022-10-03 11:52AM EST | 200.00 | 114.65 | 107.25 | 107.90 | 0.00 | - | - | 0 | 171.06% |
© 2023 Yahoo. All rights reserved.
